Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.35	40.35	40.35	0	-0.68(-1.65%)
Dec 28, 2017	42.03	42.24	40.97	41.03	29,535,962	-0.66(-1.58%)
Dec 27, 2017	41.43	42.26	41.24	41.68	24,582,002	+0.23(+0.54%)
Dec 26, 2017	42.38	42.39	40.74	41.46	42,742,428	-1.83(-4.24%)
Dec 22, 2017	43.35	44.09	43.12	43.29	30,952,240	-0.29(-0.68%)
Dec 21, 2017	44.70	44.73	43.52	43.59	51,372,876	-1.31(-2.91%)
Dec 20, 2017	45.78	45.92	44.02	44.89	85,822,592	+1.74(+4.02%)
Dec 19, 2017	43.26	43.51	42.49	43.16	51,496,568	+0.27(+0.62%)
Dec 18, 2017	42.56	42.91	42.20	42.89	35,645,620	+1.29(+3.09%)
Dec 15, 2017	41.51	41.75	41.10	41.61	59,842,508	+0.16(+0.38%)
Dec 14, 2017	41.50	41.93	41.10	41.45	25,021,852	+0.19(+0.45%)
Dec 13, 2017	41.43	42.29	41.18	41.26	28,714,500	+0.19(+0.45%)
Dec 12, 2017	41.89	42.05	40.93	41.08	28,969,748	-1.13(-2.67%)
Dec 11, 2017	42.61	42.93	41.54	42.20	32,864,434	-0.20(-0.46%)
Dec 08, 2017	43.22	43.74	42.08	42.40	45,571,308	+0.01(+0.02%)
Dec 07, 2017	41.39	42.42	41.12	42.39	43,865,124	+1.59(+3.90%)
Dec 06, 2017	40.06	40.96	39.55	40.80	39,182,236	+0.36(+0.90%)
Dec 05, 2017	39.03	41.26	38.68	40.44	57,573,244	+1.29(+3.28%)
Dec 04, 2017	41.16	41.39	38.34	39.15	74,981,272	-2.05(-4.98%)
Dec 01, 2017	40.95	41.75	39.58	41.20	74,534,600	-0.39(-0.94%)
Nov 30, 2017	43.33	43.70	41.08	41.60	65,054,204	-1.32(-3.09%)
Nov 29, 2017	46.61	46.71	42.46	42.92	82,838,440	-4.11(-8.74%)
Nov 28, 2017	47.54	47.94	46.94	47.03	31,197,142	-0.12(-0.25%)
Nov 27, 2017	47.06	47.48	46.21	47.15	45,279,504	-1.60(-3.28%)
Nov 24, 2017	48.40	48.94	48.11	48.75	14,474,424	+0.53(+1.10%)
Nov 22, 2017	48.92	48.96	47.71	48.22	29,259,840	-0.26(-0.53%)
Nov 21, 2017	47.45	48.70	47.25	48.47	36,392,584	+1.73(+3.69%)
Nov 20, 2017	45.64	46.96	45.53	46.75	27,451,828	+1.45(+3.21%)
Nov 17, 2017	45.67	45.68	44.87	45.30	23,044,976	-0.02(-0.04%)
Nov 16, 2017	44.87	45.42	44.44	45.31	24,601,626	+0.80(+1.81%)
Nov 15, 2017	44.34	44.88	43.78	44.51	22,845,686	-0.43(-0.96%)
Nov 14, 2017	44.73	45.14	43.96	44.94	30,426,910	+0.20(+0.44%)
Nov 13, 2017	43.50	45.01	43.36	44.75	31,069,232	+0.80(+1.83%)
Nov 10, 2017	42.94	44.01	42.89	43.94	34,486,700	+1.26(+2.94%)
Nov 09, 2017	42.87	42.87	41.78	42.69	33,087,746	-0.58(-1.34%)
Nov 08, 2017	43.03	43.31	42.64	43.26	19,866,110	+0.14(+0.32%)
Nov 07, 2017	42.76	43.41	42.52	43.13	33,033,866	+0.69(+1.62%)
Nov 06, 2017	43.03	43.19	41.65	42.44	29,368,286	-0.45(-1.05%)
Nov 03, 2017	43.93	44.16	42.54	42.89	28,223,178	-0.62(-1.42%)
Nov 02, 2017	43.25	43.91	42.90	43.51	26,294,370	-0.04(-0.09%)
Nov 01, 2017	43.95	44.48	42.96	43.55	39,562,348	+0.07(+0.16%)
Oct 31, 2017	41.46	43.74	41.41	43.48	63,133,284	+2.61(+6.39%)
Oct 30, 2017	39.97	41.08	39.92	40.87	29,669,372	+0.79(+1.96%)
Oct 27, 2017	39.83	40.17	39.29	40.08	31,688,214	+0.25(+0.62%)
Oct 26, 2017	40.40	40.41	39.55	39.84	27,950,486	-0.45(-1.12%)
Oct 25, 2017	40.54	40.81	39.55	40.29	31,629,848	-0.53(-1.30%)
Oct 24, 2017	40.96	41.22	40.65	40.82	26,768,568	+0.04(+0.10%)
Oct 23, 2017	41.07	41.40	40.62	40.78	27,346,916	+0.06(+0.14%)
Oct 20, 2017	41.21	41.38	40.66	40.72	36,986,480	+0.19(+0.46%)
Oct 19, 2017	40.41	40.72	39.05	40.54	48,554,908	-0.33(-0.82%)
Oct 18, 2017	40.27	41.16	40.05	40.87	44,352,276	+1.24(+3.12%)
Oct 17, 2017	40.37	40.62	39.51	39.63	41,999,072	-1.08(-2.65%)
Oct 16, 2017	40.11	40.79	39.76	40.71	34,330,972	+1.07(+2.70%)
Oct 13, 2017		40.40	39.56	39.64	36,046,308	-0.18(-0.44%)
Oct 12, 2017	40.44	40.97	39.54	39.82	68,048,232	-1.01(-2.48%)
Oct 11, 2017	40.08	41.28	40.04	40.83	54,019,284	-0.36(-0.88%)
Oct 10, 2017	40.67	41.21	39.70	41.19	48,968,768	+1.00(+2.49%)
Oct 09, 2017	38.98	40.22	38.88	40.19	27,788,442	+1.27(+3.25%)
Oct 06, 2017	38.27	38.93	38.08	38.93	25,630,358	+0.29(+0.76%)
Oct 05, 2017	39.05	39.11	38.51	38.63	22,926,294	-0.19(-0.48%)
Oct 04, 2017	39.39	39.67	38.18	38.82	38,618,744	-0.79(-2.01%)
Oct 03, 2017	39.18	39.78	39.10	39.61	27,839,620	+0.35(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.